Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.75 | 25.91 | 25.44 | 25.48 | 988,594 | -0.22(-0.85%) |
Jan 30, 2024 | 25.89 | 25.95 | 25.57 | 25.70 | 873,614 | -0.36(-1.38%) |
Jan 29, 2024 | 25.71 | 26.06 | 25.55 | 26.05 | 816,141 | +0.40(+1.55%) |
Jan 26, 2024 | 25.66 | 25.85 | 25.65 | 25.66 | 416,156 | +0.07(+0.27%) |
Jan 25, 2024 | 25.81 | 25.95 | 25.54 | 25.59 | 690,061 | +0.05(+0.20%) |
Jan 24, 2024 | 25.37 | 25.64 | 25.37 | 25.54 | 598,310 | +0.34(+1.34%) |
Jan 23, 2024 | 25.32 | 25.50 | 24.97 | 25.20 | 720,221 | +0.09(+0.36%) |
Jan 22, 2024 | 25.17 | 25.18 | 24.91 | 25.11 | 946,932 | +0.19(+0.76%) |
Jan 19, 2024 | 24.50 | 24.93 | 24.41 | 24.92 | 1,068,127 | +0.42(+1.71%) |
Jan 18, 2024 | 24.43 | 24.61 | 24.23 | 24.50 | 789,756 | +0.08(+0.33%) |
Jan 17, 2024 | 24.43 | 24.67 | 24.34 | 24.42 | 962,750 | -0.29(-1.17%) |
Jan 16, 2024 | 24.99 | 25.25 | 24.55 | 24.71 | 867,411 | -0.54(-2.13%) |
Jan 12, 2024 | 25.41 | 25.57 | 25.12 | 25.25 | 478,220 | -0.03(-0.12%) |
Jan 11, 2024 | 25.27 | 25.31 | 24.89 | 25.28 | 714,132 | +0.05(+0.20%) |
Jan 10, 2024 | 25.17 | 25.41 | 25.13 | 25.23 | 755,917 | -0.05(-0.20%) |
Jan 09, 2024 | 25.56 | 25.60 | 25.27 | 25.28 | 624,554 | -0.42(-1.63%) |
Jan 08, 2024 | 25.50 | 25.72 | 25.22 | 25.70 | 1,368,432 | +0.21(+0.82%) |
Jan 05, 2024 | 25.31 | 25.74 | 25.27 | 25.49 | 1,176,784 | +0.20(+0.79%) |
Jan 04, 2024 | 25.46 | 25.51 | 25.16 | 25.29 | 956,721 | -0.10(-0.39%) |
Jan 03, 2024 | 25.38 | 25.64 | 25.12 | 25.39 | 1,071,602 | -0.13(-0.51%) |
Jan 02, 2024 | 25.61 | 25.61 | 25.24 | 25.52 | 674,803 | -0.11(-0.43%) |
Dec 29, 2023 | 25.60 | 25.91 | 25.60 | 25.63 | 862,785 | -0.10(-0.39%) |
Dec 28, 2023 | 25.63 | 25.88 | 25.60 | 25.73 | 537,777 | +0.21(+0.82%) |
Dec 27, 2023 | 25.23 | 25.67 | 25.04 | 25.52 | 856,995 | +0.31(+1.23%) |
Dec 26, 2023 | 25.00 | 25.24 | 24.70 | 25.21 | 512,003 | +0.36(+1.44%) |
Dec 22, 2023 | 24.77 | 24.92 | 24.38 | 24.85 | 443,920 | +0.13(+0.52%) |
Dec 21, 2023 | 24.51 | 24.75 | 24.42 | 24.72 | 606,047 | +0.34(+1.39%) |
Dec 20, 2023 | 24.78 | 24.92 | 24.38 | 24.38 | 738,692 | -0.38(-1.53%) |
Dec 19, 2023 | 24.42 | 24.81 | 24.42 | 24.76 | 557,610 | +0.40(+1.64%) |
Dec 18, 2023 | 24.48 | 24.54 | 24.23 | 24.36 | 867,485 | -0.08(-0.33%) |
Dec 15, 2023 | 24.36 | 24.51 | 24.14 | 24.44 | 1,865,140 | +0.11(+0.45%) |
Dec 14, 2023 | 23.88 | 24.50 | 23.88 | 24.33 | 1,110,164 | +0.64(+2.69%) |
Dec 13, 2023 | 22.93 | 23.71 | 22.84 | 23.69 | 2,108,661 | +0.74(+3.21%) |
Dec 12, 2023 | 23.03 | 23.27 | 22.76 | 22.96 | 956,421 | -0.06(-0.26%) |
Dec 11, 2023 | 22.87 | 23.10 | 22.80 | 23.02 | 859,565 | +0.16(+0.70%) |
Dec 08, 2023 | 22.84 | 23.02 | 22.63 | 22.86 | 858,868 | +0.00(+0.00%) |
Dec 07, 2023 | 22.85 | 22.93 | 22.13 | 22.86 | 615,176 | +0.10(+0.44%) |
Dec 06, 2023 | 22.65 | 22.90 | 22.63 | 22.76 | 924,918 | +0.12(+0.53%) |
Dec 05, 2023 | 22.83 | 22.84 | 22.43 | 22.64 | 825,308 | -0.36(-1.56%) |
Dec 04, 2023 | 22.98 | 23.38 | 22.85 | 23.00 | 662,889 | -0.07(-0.30%) |
Dec 01, 2023 | 23.12 | 23.21 | 22.93 | 23.07 | 586,647 | +0.11(+0.48%) |
Nov 30, 2023 | 23.30 | 23.32 | 22.83 | 22.96 | 1,296,589 | -0.36(-1.54%) |
Nov 29, 2023 | 23.28 | 23.33 | 22.91 | 23.31 | 1,188,775 | +0.12(+0.52%) |
Nov 28, 2023 | 23.44 | 23.44 | 23.20 | 23.20 | 995,749 | -0.19(-0.81%) |
Nov 27, 2023 | 22.83 | 23.38 | 22.70 | 23.38 | 1,790,648 | +0.53(+2.31%) |
Nov 24, 2023 | 22.83 | 22.90 | 22.66 | 22.86 | 516,808 | +0.10(+0.44%) |
Nov 22, 2023 | 22.43 | 22.78 | 22.41 | 22.76 | 1,031,945 | +0.47(+2.10%) |
Nov 21, 2023 | 22.04 | 22.31 | 21.91 | 22.29 | 1,335,791 | +0.19(+0.86%) |
Nov 20, 2023 | 21.84 | 22.18 | 21.76 | 22.10 | 638,078 | +0.26(+1.19%) |
Nov 17, 2023 | 22.01 | 22.10 | 21.74 | 21.84 | 1,635,059 | -0.05(-0.23%) |
Nov 16, 2023 | 21.84 | 21.99 | 21.67 | 21.89 | 779,858 | +0.08(+0.37%) |
Nov 15, 2023 | 21.82 | 22.13 | 21.69 | 21.81 | 1,213,915 | +0.02(+0.09%) |
Nov 14, 2023 | 21.62 | 21.98 | 21.52 | 21.79 | 1,513,924 | +0.57(+2.68%) |
Nov 13, 2023 | 21.66 | 21.66 | 21.11 | 21.22 | 1,189,712 | -0.48(-2.20%) |
Nov 10, 2023 | 21.82 | 22.17 | 21.28 | 21.70 | 2,032,200 | -0.34(-1.54%) |
Nov 09, 2023 | 22.31 | 22.38 | 21.88 | 22.04 | 1,337,467 | -0.18(-0.81%) |
Nov 08, 2023 | 22.26 | 22.49 | 22.15 | 22.22 | 1,755,053 | +0.07(+0.31%) |
Nov 07, 2023 | 22.24 | 22.41 | 21.93 | 22.15 | 919,838 | -0.23(-1.02%) |
Nov 06, 2023 | 22.56 | 22.70 | 22.33 | 22.38 | 1,268,755 | -0.20(-0.88%) |
Nov 03, 2023 | 22.38 | 22.60 | 22.32 | 22.58 | 1,021,421 | +0.56(+2.53%) |
Nov 02, 2023 | 21.69 | 22.20 | 21.36 | 22.02 | 1,155,714 | +0.61(+2.84%) |